Tour v472
IDCC
INTERDIGITAL INC
$289.17 +10.73%
(7/30 09:45) ◀
|
Thursday, July 30, 2026 (9:50am)
January 2026
|
▶ (7/30 09:55)
◀ 7/30 09:50 ▶

Option Volume

Detail
ℹ
Current (07/30 9:50am) 338
Calls: 92 (27%)
Puts: 246 (73%)
Prior --
Calls: 32 (74%)
Puts: 11 (26%)
Current vs Prior +0.00%
Calls: +187.50% (Calls)
Puts: +2136.36% (Puts)
Prior 7-Day Total 2,053
Calls: 924 (45%)
Puts: 1,129 (55%)
Prior 7-Day Average 342
Calls: 132 (45%)
Puts: 161 (55%)
Current vs Prior 7-Day Avg -1.22%
Calls: -30.30%
Puts: +52.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30 9:50am) $279.0K
Calls: $204.5K (73%)
Puts: $74.5K (27%)
Prior --
Calls: $80.9K (73%)
Puts: $30.0K (27%)
Current vs Prior +0.00%
Calls: +152.65%
Puts: +148.04%
Prior 7-Day Total $2.93M
Calls: $1.53M (52%)
Puts: $1.40M (48%)
Prior 7-Day Average $488.8K
Calls: $219.2K (52%)
Puts: $199.7K (48%)
Current vs Prior 7-Day Avg -42.93%
Calls: -6.72%
Puts: -62.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 9:50am) 2.67
Prior 1.00
Current vs Prior +167.39%
Prior 7-Day Average 1.83
Current vs Prior 7-Day Avg +46.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30 9:50am) 5,467
Calls: 3,231 (59%)
Puts: 2,236 (41%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 34,157
Calls: 18,959 (56%)
Puts: 15,198 (44%)
Prior 7-Day Average 5,692
Calls: 3,159 (55%)
Puts: 2,533 (45%)
Current vs Prior 7-Day Avg -3.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.88% | 15.54%
Prior 13.78% | 17.40%
Current vs Prior -13.77% | -10.67%
Prior 7-Day Avg 11.39% | 15.95%
Current vs 7-Day Avg +4.30% | -2.53%
Prior 7-Day Eod 13.78% | 17.40%
Current vs 7-Day Eod -13.77% | -10.67%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.72% | 21.05%
Calls: 21.70% | 16.82%
Puts: 35.74% | 25.27%
Prior 18.36% | 14.07%
Calls: 19.58% | 15.10%
Puts: 17.14% | 13.05%
Current vs Prior +56.43% | +49.61%
Prior 7-Day Avg 18.77% | 13.79%
Calls: 19.61% | 14.41%
Puts: 17.92% | 13.18%
Current vs 7-Day Avg +53.01% | +52.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($204.5K). Extreme bearish P/C ratio of 2.67 - heavy put buying. P/C ratio rising 167% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:50BULLISHBEARISHBEARISH
09:45BULLISHBEARISHBEARISH
09:40BULLISHBEARISHBEARISH
09:35BULLISHBEARISHBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.74, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2141.5046.50$44.0011.4%20.893
$260.00Aug 2133.0038.00$35.5014.1%10.834
$270.00Aug 2125.6030.00$27.8015.8%10.767
$280.00Aug 2118.9023.50$21.2021.7%--0.6615
$290.00Aug 2113.3017.50$15.4027.3%120.5520
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 139, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 215.009.40$7.2061.1%130.3310
$290.00Aug 2113.3017.50$15.4027.3%120.5520
$300.00Aug 218.8013.00$10.9038.5%50.4474
$250.00Aug 2141.5046.50$44.0011.4%20.893
$260.00Aug 2133.0038.00$35.5014.1%10.834
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 210.003.50$1.75200.0%1000.06102
$290.00Aug 2110.8015.50$13.1535.7%20.471
$220.00Aug 210.003.50$1.75200.0%10.079
$280.00Aug 216.8011.00$8.9047.2%10.352

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 11.74, avg 4.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Aug 21$0.82$9.18$0.8211.20$320.82
$330.00$340.00Aug 21$0.93$9.07$0.939.75$330.93
$310.00$320.00Aug 21$3.45$6.55$3.451.90$313.45
$300.00$310.00Aug 21$3.70$6.30$3.701.70$303.70
$290.00$300.00Aug 21$4.50$5.50$4.501.22$294.50
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$230.00Aug 21$1.57$18.43$1.5711.74$248.43
$270.00$250.00Aug 21$3.35$16.65$3.354.97$266.65
$280.00$270.00Aug 21$3.15$6.85$3.152.17$276.85
$290.00$280.00Aug 21$4.25$5.75$4.251.35$285.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 5.67, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Aug 21$8.50$8.50$1.505.67$258.50
$260.00$270.00Aug 21$7.70$7.70$2.303.35$267.70
$270.00$280.00Aug 21$6.60$6.60$3.401.94$276.60
$280.00$290.00Aug 21$5.80$5.80$4.201.38$285.80
$290.00$300.00Aug 21$4.50$4.50$5.500.82$294.50
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$280.00Aug 21$4.25$4.25$5.750.74$285.75
$280.00$270.00Aug 21$3.15$3.15$6.850.46$276.85
$270.00$250.00Aug 21$3.35$3.35$16.650.20$266.65
$250.00$230.00Aug 21$1.57$1.57$18.430.09$248.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 9.87% of stock, avg 11.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Aug 21$15.40$13.15$28.55$261.45$318.559.87%
$280.00Aug 21$21.20$8.90$30.10$249.90$310.1010.41%
$270.00Aug 21$27.80$5.75$33.55$236.45$303.5511.60%
$250.00Aug 21$44.00$2.40$46.40$203.60$296.4016.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.30% of stock, avg 4.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$220.00Aug 21$2.00$1.75$3.75$216.25$343.75
$340.00$250.00Aug 21$2.00$2.40$4.40$245.60$344.40
$330.00$220.00Aug 21$2.93$1.75$4.68$215.32$334.68
$330.00$250.00Aug 21$2.93$2.40$5.33$244.67$335.33
$320.00$220.00Aug 21$3.75$1.75$5.50$214.50$325.50
$320.00$250.00Aug 21$3.75$2.40$6.15$243.85$326.15
$340.00$270.00Aug 21$2.00$5.75$7.75$262.25$347.75
$330.00$270.00Aug 21$2.93$5.75$8.68$261.32$338.68
$310.00$220.00Aug 21$7.20$1.75$8.95$211.05$318.95
$320.00$270.00Aug 21$3.75$5.75$9.50$260.50$329.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 3.88, avg credit $6.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290300/310Aug 21$7.95$2.053.88$282.05$307.95
280/290310/320Aug 21$7.70$2.303.35$282.30$317.70
270/280290/300Aug 21$7.65$2.353.26$272.35$297.65
270/280300/310Aug 21$6.85$3.152.17$273.15$306.85
270/280310/320Aug 21$6.60$3.401.94$273.40$316.60
280/290330/340Aug 21$5.18$4.821.07$284.82$335.18
280/290320/330Aug 21$5.07$4.931.03$284.93$325.07
230/250260/270Aug 21$9.27$10.730.86$240.73$269.27
250/270280/290Aug 21$9.15$10.850.84$260.85$289.15
230/250270/280Aug 21$8.17$11.830.69$241.83$278.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.25$9.7539.00
$250.00$260.00$270.00Aug 21$0.80$9.2011.50
$270.00$280.00$290.00Aug 21$0.80$9.2011.50
$290.00$300.00$310.00Aug 21$0.80$9.2011.50
$260.00$270.00$280.00Aug 21$1.10$8.908.09
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$230.00$250.00$270.00Aug 21$1.78$18.2210.24
$270.00$280.00$290.00Aug 21$1.10$8.908.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.30, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Aug 21-$0.30$9.70
$330.00$340.001:2Aug 21-$1.07$8.93
$320.00$330.001:2Aug 21-$2.11$7.89
$300.00$310.001:2Aug 21-$3.50$6.50
$290.00$300.001:2Aug 21-$6.40$3.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 21-$1.75$8.25
$280.00$270.001:2Aug 21-$2.60$7.40
$230.00$220.001:2Aug 21-$2.67$7.33
$290.00$280.001:2Aug 21-$4.65$5.35
$250.00$230.001:2Aug 21$0.74$19.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.60%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$13.300.550.3%4.60%4.89%1220
$300.00Aug 21$8.800.443.8%3.04%6.79%574
$310.00Aug 21$5.000.337.2%1.73%8.93%1310
$320.00Aug 21$2.500.2210.7%0.86%11.53%--17
$330.00Aug 21$1.050.1714.1%0.36%14.48%1212
$340.00Aug 21$0.100.1217.6%0.03%17.61%--201

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 193 contracts (avg 145 vol/day, 141 traded recently)

IDCC averages only 145 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $145.00 03-19 call last traded $134.40 on 07/09 (now $120.50/$125.00) — try a limit near $122.75. Also watch the $150.00 12-18 call last traded $138.62 on 07/01 (now $112.50/$117.40) — try a limit near $114.95; the $155.00 09-18 call last traded $109.50 on 06/08 (now $105.30/$110.00) — try a limit near $107.65. Most tradeable put: the $390.00 12-18 put last traded $115.00 on 06/11 (now $129.60/$132.50) — try a limit near $129.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$13.50$16.80$15.15$14.20 07/24$14.30–$35.05$14.205
$260.00Sep 18$18.50$23.40$20.95$27.98 07/14$19.75–$38.85$20.952
$260.00Dec 18$32.60$35.00$33.80$35.40 07/22$32.35–$51.35$33.8021
$260.00Jan 15$34.00$38.50$36.25$39.35 07/21$35.25–$53.55$36.251
$260.00Mar 19$43.50$48.40$45.95$44.50 07/22$43.30–$61.80$44.501
$270.00Aug 21$9.50$13.00$11.25$10.48 07/24$9.95–$29.10$10.486
$270.00Sep 18$14.20$18.20$16.20$17.80 07/20$15.25–$33.70$16.20120
$270.00Dec 18$27.50$32.00$29.75$42.41 06/24$28.15–$46.20$29.7518
$270.00Mar 19$39.00$43.90$41.45$46.21 07/10$39.45–$56.85$41.452
$250.00Aug 21$19.40$23.50$21.45$22.80 07/22$19.60–$41.80$21.453
$250.00Sep 18$24.70$28.00$26.35$27.90 07/22$24.60–$45.70$26.359
$250.00Dec 18$37.70$40.00$38.85$60.20 07/01$37.25–$57.35$38.853
$250.00Mar 19$48.00$52.90$50.45$50.12 07/20$47.70–$67.10$50.122
$280.00Aug 21$5.50$8.90$7.20$7.60 07/24$7.20–$23.60$7.2016
$280.00Sep 18$11.20$14.50$12.85$15.50 07/16$11.70–$28.00$12.8563
$280.00Dec 18$23.10$28.00$25.55$26.78 07/22$24.40–$41.40$25.5525
$280.00Jan 15$25.70$30.50$28.10$29.50 07/21$27.00–$44.10$28.108
$280.00Mar 19$35.00$39.50$37.25$37.00 07/22$35.55–$52.35$37.004
$240.00Dec 18$42.70$45.30$44.00$44.10 07/23$42.45–$63.50$44.004
$240.00Sep 18$31.10$34.40$32.75--$32.75–$32.75—$31.101
$290.00Aug 21$3.30$6.30$4.80$6.40 07/24$4.78–$19.00$4.8019
$290.00Sep 18$7.80$11.30$9.55$14.20 07/10$8.95–$23.60$9.5574
$290.00Dec 18$20.20$24.50$22.35$23.30 07/22$20.85–$36.65$22.3535
$290.00Jan 15$22.00$26.90$24.45$25.30 07/21$23.70–$39.45$24.457
$290.00Mar 19$31.50$35.50$33.50$42.55 06/25$32.40–$48.30$33.502
$230.00Aug 21$33.90$37.10$35.50$35.00 07/13$32.90–$57.75$35.001
$230.00Dec 18$48.10$53.00$50.55$77.35 06/12$48.35–$70.15$50.5514
$230.00Mar 19$58.50$63.40$60.95$83.10 06/12$58.10–$78.80$60.951
$300.00Aug 21$3.00$4.60$3.80$4.50 07/24$3.10–$15.05$3.8073
$300.00Sep 18$5.80$9.20$7.50$7.41 07/21$6.70–$19.95$7.4178
$300.00Dec 18$16.80$21.50$19.15$20.00 07/22$17.95–$32.55$19.1567
$300.00Jan 15$19.00$23.90$21.45$22.30 07/21$20.70–$35.50$21.456
$300.00Mar 19$28.00$32.10$30.05$51.10 06/15$29.10–$44.00$30.051
$220.00Dec 18$54.50$59.40$56.95$55.03 06/09$54.60–$77.25$55.033
$220.00Sep 18$45.00$49.50$47.25--$47.25–$47.25—$45.001
$310.00Aug 21$0.90$4.90$2.90$2.92 07/23$2.55–$11.85$2.9010
$310.00Sep 18$4.30$7.00$5.65$11.47 07/09$4.50–$16.35$5.6522
$310.00Dec 18$14.20$18.50$16.35$18.10 07/16$15.55–$28.85$16.35128
$310.00Jan 15$16.70$20.00$18.35$19.50 07/21$17.85–$31.85$18.356
$210.00Mar 19$70.50$75.40$72.95$74.40 07/13$69.90–$91.80$72.951
$210.00Sep 18$53.10$58.00$55.55--$55.55–$55.55—$53.102
$210.00Dec 18$61.60$66.50$64.05--$64.05–$64.05—$61.604
$320.00Aug 21$0.60$2.35$1.48$2.30 07/21$1.48–$8.85$1.4817
$320.00Sep 18$1.50$6.10$3.80$4.87 07/21$3.75–$13.00$3.8023
$320.00Dec 18$11.80$15.50$13.65$15.89 07/17$13.15–$25.40$13.6576
$320.00Jan 15$14.40$17.50$15.95$16.70 07/20$15.60–$28.25$15.9522
$200.00Aug 21$60.50$65.00$62.75$81.00 06/26$58.85–$84.60$62.75--
$200.00Sep 18$62.10$67.00$64.55$82.00 06/11$60.80–$86.15$64.554
$200.00Dec 18$69.10$74.00$71.55$75.41 07/15$68.55–$92.45$71.5529
$195.00Sep 18$67.00$71.50$69.25--$69.25–$69.25—$67.001
$330.00Aug 21$0.00$4.60$2.30$1.45 07/21$1.45–$7.10$1.45212
$330.00Sep 18$0.50$5.20$2.85$2.70 07/22$2.75–$10.85$2.7087
$330.00Dec 18$9.80$13.50$11.65$27.30 06/15$11.15–$22.30$11.6598
$330.00Jan 15$12.00$15.30$13.65$31.25 06/17$13.35–$25.25$13.6524
$190.00Sep 18$71.50$76.40$73.95--$73.95–$73.95—$71.502
$190.00Dec 18$77.30$82.00$79.65--$79.65–$79.65—$77.304
$185.00Sep 18$76.10$81.00$78.55--$78.55–$78.55—$76.102
$185.00Dec 18$81.50$86.00$83.75--$83.75–$83.75—$81.501
$340.00Aug 21$0.00$4.20$2.10$2.97 07/09$0.95–$5.35$2.10201
$340.00Sep 18$0.15$5.00$2.58$2.93 07/21$2.10–$8.55$2.5821
$340.00Dec 18$7.50$12.00$9.75$10.83 07/22$9.45–$19.60$9.75132
$340.00Jan 15$9.90$14.00$11.95$15.43 07/14$11.60–$22.40$11.9535
$340.00Mar 19$17.50$22.20$19.85$30.50 06/23$18.85–$31.15$19.853
$180.00Sep 18$81.00$85.90$83.45--$83.45–$83.45—$81.001
$180.00Dec 18$85.60$90.50$88.05--$88.05–$88.05—$85.601
$175.00Mar 19$95.50$100.40$97.95$99.30 07/13$93.95–$118.05$97.952
$175.00Sep 18$85.60$90.50$88.05--$88.05–$88.05—$85.601
$350.00Aug 21$0.20$3.90$2.05$1.65 07/22$0.93–$4.18$1.652
$350.00Sep 18$0.00$4.50$2.25$11.40 06/22$1.65–$7.45$2.2520
$350.00Dec 18$6.10$10.50$8.30$8.97 07/20$8.10–$17.30$8.30161
$350.00Jan 15$8.00$12.50$10.25$16.50 07/08$10.15–$20.05$10.2510
$350.00Mar 19$15.50$19.60$17.55$17.95 07/23$17.05–$28.20$17.552
$170.00Sep 18$90.50$95.40$92.95--$92.95–$92.95—$90.504
$170.00Dec 18$94.50$99.00$96.75--$96.75–$96.75—$94.501
$165.00Mar 19$103.50$108.40$105.95$107.10 07/13$101.65–$126.40$105.951
$165.00Sep 18$95.50$100.40$97.95--$97.95–$97.95—$95.503
$165.00Dec 18$99.00$103.50$101.25--$101.25–$101.25—$99.001
$360.00Aug 21$0.00$4.00$2.00$3.07 06/30$1.02–$3.53$2.001
$360.00Sep 18$1.25$4.90$3.08$8.50 06/17$1.05–$5.65$3.0817
$360.00Dec 18$5.00$9.20$7.10$19.70 06/15$6.95–$15.20$7.1024
$360.00Jan 15$6.50$10.80$8.65$11.70 07/17$8.65–$17.85$8.651
$360.00Mar 19$14.00$17.80$15.90$17.60 07/21$15.30–$25.75$15.904
$160.00Dec 18$103.50$108.00$105.75--$105.75–$105.75—$103.501
$155.00Sep 18$105.30$110.00$107.65$109.50 06/08$103.05–$129.25$107.653
$370.00Sep 18$0.00$3.20$1.60$1.25 07/24$1.28–$4.75$1.2514
$370.00Dec 18$3.80$8.40$6.10$14.00 07/06$5.85–$13.20$6.1037
$370.00Jan 15$5.50$9.50$7.50$16.60 06/30$7.45–$15.90$7.502
$370.00Mar 19$12.00$16.20$14.10$15.65 07/13$13.90–$23.65$14.104
$150.00Dec 18$112.50$117.40$114.95$138.62 07/01$110.75–$136.55$114.956
$145.00Mar 19$120.50$125.00$122.75$134.40 07/09$118.50–$143.70$122.757
$145.00Dec 18$117.10$122.00$119.55--$119.55–$119.55—$117.101
$380.00Aug 21$0.00$3.70$1.85$1.89 06/26$0.80–$2.40$1.85--
$380.00Dec 18$3.00$7.30$5.15$14.35 06/23$4.85–$11.60$5.1527
$380.00Jan 15$4.10$8.90$6.50$14.80 06/30$6.20–$14.05$6.502
$380.00Mar 19$10.50$14.90$12.70$16.12 07/10$12.25–$21.60$12.703
$380.00Sep 18$0.00$3.90$1.95--$1.95–$1.95—--24
$390.00Sep 18$0.00$4.00$2.00$2.39 06/26$0.95–$3.53$2.004
$390.00Dec 18$2.00$6.50$4.25$11.80 06/12$4.25–$10.25$4.2542
$390.00Jan 15$3.50$8.00$5.75$13.00 06/24$5.60–$12.65$5.752
$130.00Dec 18$131.50$136.00$133.75--$133.75–$133.75—$131.502
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$12.50$15.70$14.10$15.94 07/24$9.75–$17.85$14.105
$260.00Sep 18$15.60$20.50$18.05$11.38 06/22$13.05–$21.80$15.6034
$260.00Dec 18$28.80$32.00$30.40$29.40 07/15$24.35–$32.70$29.4030
$260.00Jan 15$29.10$34.00$31.55$34.20 07/21$26.20–$34.80$31.558
$260.00Mar 19$38.10$41.50$39.80$40.78 07/22$32.75–$41.70$39.804
$270.00Aug 21$18.70$20.90$19.80$20.20 07/22$14.00–$23.90$19.8011
$270.00Sep 18$22.10$26.00$24.05$19.80 06/12$17.15–$27.40$22.105
$270.00Dec 18$34.50$37.50$36.00$34.50 07/15$28.70–$38.30$34.5024
$270.00Jan 15$34.60$39.50$37.05$39.80 07/21$30.75–$40.40$37.056
$270.00Mar 19$42.10$47.00$44.55$38.68 06/12$37.75–$47.40$42.101
$250.00Aug 21$8.10$11.30$9.70$12.10 07/21$7.20–$12.85$9.7068
$250.00Sep 18$12.30$16.00$14.15$8.78 06/22$9.90–$16.90$12.3036
$250.00Dec 18$23.50$27.00$25.25$24.80 07/15$19.95–$27.70$24.8039
$250.00Jan 15$24.10$29.00$26.55$29.30 07/21$22.15–$29.50$26.556
$250.00Mar 19$31.60$36.50$34.05$35.69 07/24$28.40–$36.55$34.0510
$280.00Aug 21$25.30$27.70$26.50$25.58 07/16$18.75–$30.80$25.582
$280.00Sep 18$29.10$31.70$30.40$23.20 07/06$22.50–$34.25$29.1025
$280.00Dec 18$38.60$43.50$41.05$42.40 07/16$33.80–$44.35$41.0526
$280.00Jan 15$40.60$45.50$43.05$45.70 07/21$36.00–$46.45$43.057
$280.00Mar 19$48.10$53.00$50.55$43.61 06/12$43.00–$53.45$48.101
$240.00Aug 21$4.60$9.00$6.80$8.24 07/21$4.60–$9.05$6.808
$240.00Sep 18$8.50$12.20$10.35$11.29 07/16$7.30–$12.55$10.351
$240.00Dec 18$18.90$22.50$20.70$19.50 06/24$16.20–$23.10$19.502
$290.00Aug 21$32.80$35.40$34.10$26.86 06/30$24.05–$38.55$32.801
$290.00Sep 18$36.00$38.70$37.35$32.87 06/26$27.75–$41.20$36.0070
$290.00Dec 18$45.00$49.70$47.35$47.80 07/22$39.25–$51.60$47.3595
$290.00Jan 15$47.50$52.00$49.75$38.87 06/17$41.40–$52.95$47.501
$230.00Aug 21$2.80$6.50$4.65$5.69 07/20$3.08–$6.20$4.6579
$230.00Sep 18$5.20$9.20$7.20$7.81 07/16$4.90–$9.40$7.202
$230.00Dec 18$13.60$18.50$16.05$13.80 07/07$13.35–$18.75$13.809
$300.00Aug 21$40.60$43.80$42.20$29.00 06/23$30.30–$47.00$40.601
$300.00Sep 18$43.60$47.00$45.30--$45.30–$45.30—$43.601
$300.00Dec 18$52.10$56.50$54.30--$54.30–$54.30—$52.1065
$220.00Aug 21$0.55$5.00$2.78$3.67 07/24$2.33–$4.20$2.789
$220.00Sep 18$2.10$7.00$4.55$6.30 07/20$3.40–$6.55$4.557
$220.00Dec 18$11.00$15.50$13.25$15.45 07/23$10.75–$15.55$13.2517
$310.00Sep 18$51.90$55.00$53.45$45.88 06/26$40.60–$57.70$51.903
$310.00Dec 18$59.10$64.00$61.55--$61.55–$61.55—$59.103
$210.00Aug 21$0.00$4.80$2.40$2.35 07/22$1.75–$3.53$2.35102
$210.00Dec 18$8.00$12.50$10.25$15.40 06/09$8.45–$12.10$10.2521
$320.00Sep 18$59.10$64.00$61.55$45.42 06/18$47.85–$66.30$59.10100
$320.00Dec 18$66.60$71.50$69.05--$69.05–$69.05—$66.601
$200.00Aug 21$0.00$4.70$2.35$1.40 07/24$1.03–$2.35$1.40102
$200.00Mar 19$11.60$16.50$14.05$15.24 07/22$11.50–$15.60$14.054
$200.00Dec 18$5.10$10.00$7.55--$7.55–$7.55—$5.1034
$195.00Dec 18$4.10$9.00$6.55$10.60 06/02$6.05–$8.40$6.5543
$330.00Sep 18$68.50$73.00$70.75$69.00 07/15$55.50–$75.15$69.0015
$330.00Dec 18$74.60$79.50$77.05$81.44 06/10$64.60–$81.00$77.05129
$190.00Dec 18$3.60$8.50$6.05$5.19 07/01$5.20–$7.10$5.194
$185.00Dec 18$2.70$7.50$5.10$5.57 07/22$4.50–$6.45$5.103
$185.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--1
$185.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--1
$340.00Sep 18$78.00$82.50$80.25$59.97 06/18$63.55–$84.60$78.002
$340.00Dec 18$83.00$87.70$85.35$68.05 06/23$72.00–$89.40$83.004
$180.00Dec 18$2.10$7.00$4.55$4.77 07/22$4.08–$5.50$4.5522
$180.00Sep 18$0.00$4.60$2.30--$2.30–$2.30—--2
$175.00Sep 18$0.00$4.40$2.20$2.10 06/11$1.15–$2.40$2.103
$175.00Dec 18$1.50$6.40$3.95$3.30 06/16$3.45–$4.68$3.301
$350.00Jan 15$93.00$97.50$95.25$94.72 07/17$81.55–$99.60$94.721
$350.00Sep 18$87.50$92.00$89.75--$89.75–$89.75—$87.502
$350.00Dec 18$91.50$96.40$93.95--$93.95–$93.95—$91.504
$170.00Dec 18$1.10$6.00$3.55$4.46 07/24$2.93–$4.00$3.556
$170.00Sep 18$0.00$4.10$2.05--$2.05–$2.05—--4
$165.00Dec 18$0.60$5.50$3.05$4.00 07/24$2.68–$3.43$3.058
$165.00Sep 18$0.00$4.20$2.10--$2.10–$2.10—--3
$360.00Sep 18$97.00$101.90$99.45$103.50 06/02$80.50–$103.80$99.45103
$360.00Dec 18$100.50$105.40$102.95--$102.95–$102.95—$100.50101
$160.00Sep 18$0.00$3.90$1.95--$1.95–$1.95—--1
$160.00Dec 18$0.10$4.90$2.50--$2.50–$2.50—$0.104
$155.00Dec 18$0.10$5.00$2.55$4.80 06/03$2.20–$2.72$2.556
$370.00Sep 18$107.00$111.50$109.25--$109.25–$109.25—$107.002
$150.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--1
$145.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--1
$380.00Dec 18$119.00$123.50$121.25--$121.25–$121.25—$119.003
$140.00Mar 19$1.00$5.90$3.45$3.30 07/20$2.50–$3.50$3.301
$140.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--13
$135.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--8
$390.00Dec 18$129.60$132.50$131.05$115.00 06/11$112.75–$135.05$129.603
$390.00Jan 15$130.10$133.20$131.65--$131.65–$131.65—$130.101
$130.00Dec 18$0.00$3.60$1.80--$1.80–$1.80—--135
$125.00Dec 18$0.00$4.30$2.15--$2.15–$2.15—--8
$400.00Dec 18$138.00$142.50$140.25--$140.25–$140.25—$138.0053
$120.00Dec 18$0.00$3.40$1.70--$1.70–$1.70—--79
$115.00Dec 18$0.00$3.90$1.95--$1.95–$1.95—--13
$410.00Dec 18$147.50$152.40$149.95--$149.95–$149.95—$147.501
$110.00Dec 18$0.00$3.90$1.95--$1.95–$1.95—--10
$105.00Dec 18$0.00$2.80$1.40--$1.40–$1.40—--299
$420.00Dec 18$157.00$161.90$159.45$145.20 06/26$140.15–$164.00$157.001
$100.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--13
$95.00Dec 18$0.00$2.50$1.25--$1.25–$1.25—--31
$450.00Sep 18$186.60$191.50$189.05$192.50 07/13$167.55–$193.60$189.05--
$460.00Sep 18$196.60$201.50$199.05$202.47 07/13$177.55–$203.60$199.051
$490.00Dec 18$226.60$231.50$229.05$206.70 06/11$207.75–$233.60$226.60--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 92
Total Puts 246
Put/Call Ratio 2.67
Net Difference -154

Prior's Put/Call Breakdown

Total Calls 32
Total Puts 11
Put/Call Ratio 1.00
Net Difference 21

Prior 7-Day Put/Call Summary

Total Calls 924
Total Puts 1,129
Average Put/Call Ratio 1.83
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All